Fusion Fuel Green PLC (HTOO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-07-2024	5.639	1,55%	0,85	0,83	0,859	0,859
08-07-2024	15.696	3,16%	0,83	0,805	0,85	0,8459
05-07-2024	7.229	-1,80%	0,83	0,82	0,83	0,82
04-07-2024	24.469	0,00%	0,82	0,81	0,85	0,835
03-07-2024	24.469	0,70%	0,82	0,81	0,85	0,835
02-07-2024	8.432	1,15%	0,82	0,81	0,85	0,8292
01-07-2024	12.114	-7,05%	0,882	0,8008	0,882	0,8198
28-06-2024	17.152	3,77%	0,91	0,848	0,923	0,882
27-06-2024	12.267	-1,16%	0,861	0,8199	0,8799	0,85
26-06-2024	18.887	-7,83%	0,934	0,85	0,934	0,86
25-06-2024	15.353	-1,36%	0,95	0,93	0,95	0,9331
24-06-2024	20.474	0,19%	0,96	0,91	0,96	0,946
21-06-2024	4.532	0,45%	0,989	0,94	0,989	0,9442
20-06-2024	13.573	-4,08%	0,97	0,94	0,97	0,94
19-06-2024	6.282	0,00%	1,00	0,9701	1,00	0,98
18-06-2024	6.282	-2,97%	1,00	0,9701	1,00	0,98
17-06-2024	93.333	-0,99%	1,00	0,95	1,07	1,00
14-06-2024	70.415	-5,61%	1,12	1,00	1,10	1,01
13-06-2024	52.442	-1,84%	1,12	1,06	1,09	1,07
12-06-2024	64.035	-3,54%	1,12	1,04	1,12	1,09
11-06-2024	62.572	-2,63%	1,20	1,07	1,13	1,11
10-06-2024	69.752	-3,42%	1,20	1,12	1,2088	1,13
07-06-2024	117.500	1,32%	1,13	1,12	1,18	1,155
06-06-2024	122.936	-1,72%	1,13	1,12	1,20	1,14
05-06-2024	138.020	-4,92%	1,27	1,13	1,27	1,16
04-06-2024	91.395	-8,27%	1,35	1,22	1,3586	1,22
03-06-2024	76.886	7,26%	1,25	1,24	1,36	1,33
31-05-2024	62.494	6,09%	1,23	1,17	1,23	1,22
30-05-2024	64.143	5,26%	1,12	1,12	1,2199	1,20
29-05-2024	28.480	0,00%	1,17	1,10	1,15	1,14
28-05-2024	37.450	-3,39%	1,17	1,12	1,1963	1,14
27-05-2024	5.047	0,00%	1,17	1,16	1,20	1,18
24-05-2024	5.047	-1,67%	1,17	1,16	1,20	1,18
23-05-2024	30.989	-0,83%	1,17	1,17	1,22	1,19
22-05-2024	98.837	2,56%	1,17	1,1446	1,20	1,20
21-05-2024	36.374	1,74%	1,15	1,15	1,19	1,17
20-05-2024	67.775	-0,86%	1,17	1,13	1,2007	1,15
17-05-2024	152.227	-5,69%	1,21	1,13	1,23	1,16
16-05-2024	61.322	-0,81%	1,26	1,19	1,26	1,22
15-05-2024	138.100	-4,62%	1,30	1,21	1,31	1,24
14-05-2024	154.069	6,56%	1,22	1,22	1,37	1,30
13-05-2024	98.004	3,39%	1,22	1,15	1,26	1,22
10-05-2024	68.596	-7,09%	1,25	1,15	1,28	1,18
09-05-2024	30.550	-1,55%	1,29	1,25	1,28	1,27
08-05-2024	25.390	0,00%	1,29	1,251	1,30	1,29
07-05-2024	24.131	-1,53%	1,29	1,2501	1,33	1,29
06-05-2024	22.070	2,34%	1,26	1,29	1,33	1,31
03-05-2024	45.987	0,79%	1,26	1,23	1,29	1,28
02-05-2024	27.670	-2,31%	1,34	1,2601	1,34	1,27
01-05-2024	23.803	4,40%	1,29	1,2201	1,31	1,305
30-04-2024	38.783	-3,10%	1,29	1,23	1,34	1,25
29-04-2024	36.764	1,58%	1,33	1,20	1,354	1,29
26-04-2024	21.334	1,60%	1,25	1,25	1,31	1,27
25-04-2024	17.368	1,63%	1,20	1,1801	1,255	1,25
24-04-2024	25.518	0,82%	1,20	1,20	1,27	1,23
23-04-2024	44.937	0,00%	1,27	1,2005	1,29	1,21
22-04-2024	64.020	-4,72%	1,27	1,19	1,27	1,21
19-04-2024	21.925	-3,05%	1,49	1,255	1,3225	1,27
18-04-2024	37.320	1,54%	1,49	1,28	1,33	1,32
17-04-2024	29.285	0,78%	1,49	1,28	1,32	1,30
16-04-2024	66.324	2,40%	1,49	1,22	1,31	1,28
15-04-2024	112.405	-11,07%	1,49	1,19	1,38	1,245
12-04-2024	40.463	-2,78%	1,49	1,39	1,445	1,40
11-04-2024	50.047	-0,69%	1,49	1,42	1,49	1,45
10-04-2024	73.795	-0,68%	1,49	1,43	1,53	1,46
09-04-2024	70.828	3,52%	1,47	1,45	1,5299	1,47
08-04-2024	97.302	-4,70%	1,47	1,40	1,485	1,42
05-04-2024	48.306	-1,97%	1,53	1,46	1,53	1,49
04-04-2024	36.519	0,66%	1,48	1,48	1,54	1,52
03-04-2024	93.985	-4,46%	1,55	1,41	1,5515	1,50
02-04-2024	69.131	-3,68%	1,63	1,56	1,63	1,57
01-04-2024	54.310	-5,33%	1,71	1,57	1,68	1,60
28-03-2024	102.816	-0,59%	1,71	1,67	1,75	1,69
27-03-2024	48.760	7,60%	1,61	1,56	1,70	1,70
26-03-2024	54.478	1,92%	1,57	1,56	1,64	1,59
25-03-2024	106.315	-7,14%	1,62	1,54	1,65	1,56
22-03-2024	110.321	-0,59%	1,67	1,60	1,7067	1,68
21-03-2024	66.005	-5,59%	1,80	1,66	1,80	1,69
20-03-2024	226.077	11,88%	1,60	1,60	1,84	1,79
19-03-2024	54.313	-3,03%	1,51	1,54	1,64	1,60
18-03-2024	101.285	11,49%	1,45	1,50	1,70	1,65
15-03-2024	82.850	-1,99%	1,45	1,4001	1,51	1,48
14-03-2024	147.969	-7,32%	1,63	1,50	1,68	1,52
13-03-2024	105.563	0,00%	1,67	1,60	1,68	1,64
12-03-2024	62.003	0,61%	1,63	1,56	1,65	1,64
11-03-2024	141.823	-6,86%	1,71	1,55	1,75	1,63
08-03-2024	91.330	0,00%	1,71	1,6603	1,8398	1,75
07-03-2024	180.891	-9,85%	1,84	1,75	1,92	1,74
06-03-2024	479.094	16,97%	1,80	1,70	1,93	1,93
05-03-2024	269.088	-3,51%	1,73	1,53	1,80	1,65
04-03-2024	469.792	32,56%	1,64	1,40	1,8283	1,71
01-03-2024	361.706	-15,29%	1,64	1,29	1,6399	1,33
29-02-2024	222.866	2,61%	1,84	1,55	1,81	1,57
28-02-2024	281.572	-15,21%	1,84	1,52	1,82	1,5687
27-02-2024	117.497	-3,14%	1,90	1,83	1,93	1,85
26-02-2024	306.947	12,35%	1,61	1,61	1,9599	1,91
23-02-2024	420.150	-12,37%	2,15	1,5607	1,90	1,70
22-02-2024	340.636	-15,65%	2,15	1,96	2,205	1,94
21-02-2024	487.308	-7,26%	2,40	2,20	2,48	2,30
20-02-2024	1.862.760	9,21%	2,14	1,94	2,55	2,49